Stockscreener 앱 받기
25.30
1.98%
-0.51
Kimball Electronics Inc 주식 (KE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $25.62 | $24.35 | $1.27 | 196,226.0 | -1.98% |
| 2026-05-11 | $26.68 | $25.71 | $0.97 | 141,970.0 | -1.26% |
| 2026-05-08 | $26.64 | $25.73 | $0.91 | 186,330.0 | +0.73% |
| 2026-05-07 | $26.88 | $24.73 | $2.15 | 285,233.0 | +3.14% |
| 2026-05-06 | $26.48 | $24.13 | $2.35 | 230,167.0 | -7.33% |
| 2026-05-05 | $27.72 | $25.52 | $2.20 | 105,448.0 | +1.00% |
| 2026-05-04 | $27.54 | $26.69 | $0.85 | 90,503.0 | -1.21% |
| 2026-05-01 | $27.46 | $26.52 | $0.94 | 125,438.0 | +0.74% |
| 2026-04-30 | $27.14 | $25.84 | $1.30 | 163,803.0 | +3.73% |
| 2026-04-29 | $26.81 | $25.87 | $0.94 | 142,384.0 | -2.87% |
| 2026-04-28 | $27.34 | $26.58 | $0.7585 | 108,811.0 | -1.32% |
| 2026-04-27 | $27.77 | $26.97 | $0.795 | 84,813.0 | -2.05% |
| 2026-04-24 | $28.13 | $27.00 | $1.13 | 100,105.0 | +2.14% |
| 2026-04-23 | $28.13 | $27.06 | $1.07 | 174,594.0 | -0.59% |
| 2026-04-22 | $27.93 | $27.02 | $0.92 | 109,918.0 | -1.16% |
| 2026-04-21 | $28.28 | $26.91 | $1.37 | 186,804.0 | +2.64% |
| 2026-04-20 | $27.28 | $26.67 | $0.61 | 151,277.0 | +0.45% |
| 2026-04-17 | $27.53 | $26.75 | $0.775 | 129,818.0 | +1.40% |
| 2026-04-16 | $26.55 | $25.98 | $0.565 | 150,590.0 | +1.19% |
| 2026-04-15 | $26.25 | $25.78 | $0.465 | 70,599.0 | -0.42% |
| 2026-04-14 | $26.76 | $26.20 | $0.56 | 92,459.0 | -0.15% |
Kimball Electronics Inc 주식 (KE) 연도별 가격 이력
이 심층 분석에서는 Kimball Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimball Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimball Electronics Inc 주식 (KE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $27.72 | $24.13 | $3.59 | 1,557,541.0 | -6.33% |
| 2026-04 | $28.28 | $23.09 | $5.19 | 2,671,755.0 | +14.01% |
| 2026-03 | $26.01 | $21.01 | $5.00 | 3,285,498.0 | -5.20% |
| 2026-02 | $31.90 | $23.25 | $8.65 | 3,965,893.0 | -17.28% |
| 2026-01 | $32.00 | $27.73 | $4.27 | 2,920,353.0 | +8.59% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.45 | $28.09 | $3.36 | 3,096,749.0 | -1.11% |
| 2025-11 | $30.72 | $26.15 | $4.57 | 3,232,819.0 | -0.60% |
| 2025-10 | $30.66 | $27.43 | $3.23 | 4,319,689.0 | -2.63% |
| 2025-09 | $33.19 | $28.20 | $4.99 | 6,034,243.0 | +3.43% |
| 2025-08 | $29.11 | $18.04 | $11.07 | 5,588,324.0 | +53.89% |
| 2025-07 | $20.50 | $18.43 | $2.07 | 2,269,735.0 | -2.44% |
| 2025-06 | $19.59 | $17.93 | $1.66 | 3,342,887.0 | +6.24% |
| 2025-05 | $19.11 | $14.30 | $4.81 | 4,647,028.0 | +26.22% |
| 2025-04 | $16.59 | $12.41 | $4.18 | 3,147,554.0 | -12.83% |
| 2025-03 | $18.25 | $15.94 | $2.31 | 2,585,634.0 | -8.71% |
| 2025-02 | $19.73 | $16.36 | $3.38 | 2,931,677.0 | -0.88% |
| 2025-01 | $19.74 | $17.69 | $2.05 | 1,992,358.0 | -2.94% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
1.14%
1.77%
자본화:
|
볼륨(24시간):